Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For MBLY Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MBLY MOBILEYE N.V.   0.565 0.598 41.78 -1.74

 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MBLY 11.50 12.10 15.50 11.84 0 21  S   30 MBLY 0.00 0.05 0.02 0.00 0 9015  S  
MBLY 6.60 7.20 9.53 6.86 0 49  S   35 MBLY 0.00 0.10 0.05 0.02 148 929  S  
MBLY 2.30 2.55 2.45 2.47 4490 1535  S   40 MBLY 0.55 0.65 0.60 0.62 1992 4050  S  
MBLY 0.30 0.35 0.32 0.38 608 7178  S   45 MBLY 3.30 3.70 3.54 3.51 167 4507  S  
MBLY 0.00 0.05 0.03 0.02 67 1245  S   50 MBLY 7.90 8.60 9.10 8.15 20 97  S  
MBLY 0.00 0.10 0.05 0.00 2 2241  S   55 MBLY 12.90 13.60 11.83 13.12 0 15  S  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MBLY 11.70 12.30 12.00 13.80 2 1  S   30 MBLY 0.10 0.25 0.22 0.06 40 75  S  
MBLY 7.40 7.80 7.60 9.47 41 32  S   35 MBLY 0.70 0.75 0.70 0.42 5524 800  S  
MBLY 3.80 4.30 4.20 5.85 342 268  S   40 MBLY 2.10 2.25 2.20 1.47 449 369  S  
MBLY 1.85 1.95 1.90 3.24 1087 455  S   45 MBLY 4.90 5.20 4.89 3.53 55 210  S  
MBLY 0.75 0.90 0.85 1.62 1380 3454  S   50 MBLY 8.70 9.40 7.70 6.59 0 7  S  
MBLY 0.25 0.45 0.26 0.75 46 624  S   55 MBLY 13.20 14.10 9.80 10.39 0 1  S  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MBLY 12.20 12.60 11.95 16.97 3 146  S   30 MBLY 0.65 0.75 0.80 0.08 525 12320  S  
MBLY 8.30 8.70 7.25 13.08 3 394  S   35 MBLY 1.60 1.80 1.69 0.34 216 412  S  
MBLY 5.10 5.50 5.37 9.61 548 1532  S   40 MBLY 3.30 3.70 3.70 1.01 33 590  S  
MBLY 3.00 3.30 3.12 6.72 67 889  S   45 MBLY 6.10 6.50 5.10 2.27 0 535  S  
MBLY 1.70 1.95 1.89 4.49 3114 1537  S   50 MBLY 9.60 10.20 8.41 4.19 0 37  S  
MBLY 0.90 1.10 1.05 2.88 106 212  S   55 MBLY 13.80 14.40 11.40 6.73 0 17  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.